시장 데이터를 불러오는 중
전체 종목
First Trust DJ Global Select Dividend 과거 주가
First Trust DJ Global Select Dividend · FGD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust DJ Global Select Dividend · FGD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩43,790 | ₩43,790 | ₩43,617 | ₩43,697 | -0.21% | 11.8만 |
| 2026.10.08 | ₩43,457 | ₩43,844 | ₩43,416 | ₩43,710 | +0.58% | 11.5만 |
| 2026.10.07 | ₩43,563 | ₩43,697 | ₩43,523 | ₩43,603 | +0.09% | 14.5만 |
| 2026.10.06 | ₩43,977 | ₩44,017 | ₩43,871 | ₩43,924 | -0.12% | 13.2만 |
| 2026.10.05 | ₩43,697 | ₩43,844 | ₩43,497 | ₩43,830 | +0.31% | 10.9만 |
| 2026.10.02 | ₩43,764 | ₩44,004 | ₩43,724 | ₩43,871 | +0.24% | 12.9만 |
| 2026.10.01 | ₩43,857 | ₩43,897 | ₩43,470 | ₩43,790 | -0.15% | 17.7만 |
| 2026.09.30 | ₩44,552 | ₩44,578 | ₩44,151 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,298 |
| -0.57% |
| 30.2만 |
| 2026.09.29 | ₩44,712 | ₩44,712 | ₩44,311 | ₩44,565 | -0.33% | 28.3만 |
|---|
| 2026.09.28 | ₩45,032 | ₩45,139 | ₩44,859 | ₩44,939 | -0.21% | 9.6만 |
|---|
| 2026.09.25 | ₩45,059 | ₩45,139 | ₩44,859 | ₩45,113 | +0.12% | 11만 |
|---|
| 2026.09.24 | ₩45,153 | ₩45,166 | ₩44,859 | ₩45,006 | -0.33% | 11.2만 |
|---|
| 2026.09.23 | ₩46,141 | ₩46,221 | ₩45,834 | ₩45,914 | -0.49% | 13.6만 |
|---|
| 2026.09.22 | ₩46,715 | ₩46,715 | ₩46,314 | ₩46,475 | -0.51% | 13.3만 |
|---|
| 2026.09.21 | ₩46,929 | ₩46,929 | ₩46,662 | ₩46,702 | -0.48% | 12.9만 |
|---|
| 2026.09.18 | ₩46,662 | ₩46,662 | ₩46,448 | ₩46,582 | -0.17% | 9.8만 |
|---|
| 2026.09.17 | ₩47,129 | ₩47,183 | ₩47,102 | ₩47,183 | +0.11% | 12만 |
|---|
| 2026.09.16 | ₩47,236 | ₩47,236 | ₩46,488 | ₩46,755 | -1.02% | 14.9만 |
|---|
| 2026.09.15 | ₩47,169 | ₩47,316 | ₩47,102 | ₩47,276 | +0.23% | 12.4만 |
|---|
| 2026.09.14 | ₩47,356 | ₩47,450 | ₩47,169 | ₩47,223 | -0.28% | 13.7만 |
|---|
| 2026.09.11 | ₩47,383 | ₩47,450 | ₩47,276 | ₩47,396 | +0.03% | 14.8만 |
|---|
| 2026.09.10 | ₩47,329 | ₩47,396 | ₩47,102 | ₩47,142 | -0.40% | 9.3만 |
|---|
| 2026.09.09 | ₩47,637 | ₩47,650 | ₩47,249 | ₩47,383 | -0.53% | 12.6만 |
|---|
| 2026.09.08 | ₩47,957 | ₩47,957 | ₩47,610 | ₩47,637 | -0.67% | 12만 |
|---|
| 2026.09.04 | ₩47,930 | ₩48,184 | ₩47,877 | ₩48,104 | +0.36% | 11.1만 |
|---|
| 2026.09.03 | ₩47,864 | ₩48,024 | ₩47,783 | ₩47,984 | +0.25% | 11.5만 |
|---|
| 2026.09.02 | ₩47,410 | ₩47,650 | ₩47,343 | ₩47,637 | +0.48% | 13.9만 |
|---|
| 2026.09.01 | ₩47,543 | ₩47,677 | ₩47,289 | ₩47,396 | -0.31% | 13.7만 |
|---|
| 2026.08.31 | ₩47,730 | ₩47,743 | ₩47,490 | ₩47,583 | -0.31% | 13.6만 |
|---|
| 2026.08.28 | ₩47,730 | ₩47,957 | ₩47,516 | ₩47,583 | -0.31% | 11.8만 |
|---|
| 2026.08.27 | ₩47,383 | ₩47,570 | ₩47,303 | ₩47,570 | +0.39% | 15.5만 |
|---|
| 2026.08.26 | ₩47,743 | ₩47,757 | ₩47,623 | ₩47,690 | -0.11% | 18만 |
|---|
| 2026.08.25 | ₩47,690 | ₩47,810 | ₩47,543 | ₩47,810 | +0.25% | 16.4만 |
|---|
| 2026.08.24 | ₩47,637 | ₩47,743 | ₩47,570 | ₩47,650 | +0.03% | 12.6만 |
|---|
| 2026.08.21 | ₩47,650 | ₩47,757 | ₩47,583 | ₩47,650 | 0.00% | 12.5만 |
|---|
| 2026.08.20 | ₩47,343 | ₩47,476 | ₩47,263 | ₩47,369 | +0.06% | 11.8만 |
|---|
| 2026.08.19 | ₩47,423 | ₩47,610 | ₩47,396 | ₩47,450 | +0.06% | 13.7만 |
|---|
| 2026.08.18 | ₩47,196 | ₩47,249 | ₩47,062 | ₩47,089 | -0.23% | 12.8만 |
|---|
| 2026.08.17 | ₩47,249 | ₩47,249 | ₩46,996 | ₩47,049 | -0.42% | 18만 |
|---|
| 2026.08.14 | ₩47,276 | ₩47,329 | ₩47,196 | ₩47,303 | +0.06% | 13.5만 |
|---|
| 2026.08.13 | ₩46,835 | ₩47,062 | ₩46,728 | ₩47,062 | +0.48% | 13.6만 |
|---|
| 2026.08.12 | ₩46,702 | ₩46,755 | ₩46,461 | ₩46,662 | -0.09% | 13.1만 |
|---|
| 2026.08.11 | ₩46,515 | ₩46,648 | ₩46,488 | ₩46,648 | +0.29% | 12.4만 |
|---|
| 2026.08.10 | ₩46,541 | ₩46,595 | ₩46,475 | ₩46,582 | +0.09% | 13.9만 |
|---|
| 2026.08.07 | ₩46,688 | ₩46,809 | ₩46,568 | ₩46,755 | +0.14% | 14만 |
|---|
| 2026.08.06 | ₩46,608 | ₩46,622 | ₩46,355 | ₩46,408 | -0.43% | 13만 |
|---|
| 2026.08.05 | ₩46,635 | ₩46,635 | ₩46,341 | ₩46,435 | -0.43% | 9.4만 |
|---|
| 2026.08.04 | ₩46,194 | ₩46,608 | ₩46,047 | ₩46,608 | +0.90% | 11.7만 |
|---|
| 2026.08.03 | ₩46,101 | ₩46,154 | ₩46,021 | ₩46,127 | +0.06% | 14.3만 |
|---|
| 2026.07.31 | ₩45,994 | ₩46,074 | ₩45,633 | ₩46,034 | +0.09% | 12만 |
|---|
| 2026.07.30 | ₩46,274 | ₩46,274 | ₩45,927 | ₩46,234 | -0.09% | 12.9만 |
|---|
| 2026.07.29 | ₩45,740 | ₩46,274 | ₩45,740 | ₩45,914 | +0.38% | 16.9만 |
|---|
| 2026.07.28 | ₩45,540 | ₩45,887 | ₩45,513 | ₩45,780 | +0.53% | 11.6만 |
|---|
| 2026.07.27 | ₩45,326 | ₩45,527 | ₩45,299 | ₩45,473 | +0.32% | 55.4만 |
|---|
| 2026.07.24 | ₩45,139 | ₩45,380 | ₩45,099 | ₩45,233 | +0.21% | 47.1만 |
|---|
| 2026.07.23 | ₩45,166 | ₩45,219 | ₩44,952 | ₩45,126 | -0.09% | 25.3만 |
|---|
| 2026.07.22 | ₩45,433 | ₩45,567 | ₩45,326 | ₩45,393 | -0.09% | 29.8만 |
|---|
| 2026.07.21 | ₩44,966 | ₩45,166 | ₩44,845 | ₩45,166 | +0.45% | 9.7만 |
|---|
| 2026.07.20 | ₩45,046 | ₩45,059 | ₩44,752 | ₩44,859 | -0.42% | 9만 |
|---|
| 2026.07.17 | ₩44,979 | ₩45,153 | ₩44,952 | ₩45,099 | +0.27% | 8.6만 |
|---|
| 2026.07.16 | ₩44,699 | ₩45,032 | ₩44,699 | ₩44,979 | +0.63% | 13.7만 |
|---|
| 2026.07.15 | ₩44,525 | ₩44,739 | ₩44,458 | ₩44,712 | +0.42% | 14.1만 |
|---|
| 2026.07.14 | ₩44,512 | ₩44,578 | ₩44,365 | ₩44,498 | -0.03% | 9.2만 |
|---|
| 2026.07.13 | ₩44,151 | ₩44,298 | ₩44,057 | ₩44,111 | -0.09% | 10.5만 |
|---|
| 2026.07.10 | ₩43,857 | ₩44,004 | ₩43,777 | ₩43,937 | +0.18% | 10.4만 |
|---|
| 2026.07.09 | ₩43,590 | ₩43,764 | ₩43,523 | ₩43,697 | +0.25% | 16만 |
|---|
| 2026.07.08 | ₩43,657 | ₩43,737 | ₩43,390 | ₩43,710 | +0.12% | 17.3만 |
|---|
| 2026.07.07 | ₩43,884 | ₩44,017 | ₩43,710 | ₩43,777 | -0.24% | 14.6만 |
|---|
| 2026.07.06 | ₩43,603 | ₩43,643 | ₩43,416 | ₩43,603 | 0.00% | 17.1만 |
|---|
| 2026.07.02 | ₩43,403 | ₩43,603 | ₩43,163 | ₩43,416 | +0.03% | 14.9만 |
|---|
| 2026.07.01 | ₩42,575 | ₩42,962 | ₩42,535 | ₩42,709 | +0.31% | 31.3만 |
|---|
| 2026.06.30 | ₩42,789 | ₩42,789 | ₩42,669 | ₩42,722 | -0.16% | 30.2만 |
|---|
| 2026.06.29 | ₩43,056 | ₩43,056 | ₩42,815 | ₩42,976 | -0.19% | 23.8만 |
|---|
| 2026.06.26 | ₩42,869 | ₩43,136 | ₩42,842 | ₩42,936 | +0.16% | 13.3만 |
|---|
| 2026.06.25 | ₩43,096 | ₩43,149 | ₩42,936 | ₩43,029 | -0.15% | 26.8만 |
|---|
| 2026.06.24 | ₩43,630 | ₩43,630 | ₩43,390 | ₩43,577 | -0.12% | 36.8만 |
|---|
| 2026.06.23 | ₩43,710 | ₩43,884 | ₩43,697 | ₩43,817 | +0.24% | 25.6만 |
|---|
| 2026.06.22 | ₩44,351 | ₩44,365 | ₩44,138 | ₩44,218 | -0.30% | 23.6만 |
|---|
| 2026.06.18 | ₩44,338 | ₩44,338 | ₩44,138 | ₩44,258 | -0.18% | 23.6만 |
|---|
| 2026.06.17 | ₩45,072 | ₩45,273 | ₩44,418 | ₩44,512 | -1.24% | 21만 |
|---|
| 2026.06.16 | ₩45,366 | ₩45,380 | ₩45,179 | ₩45,219 | -0.32% | 88.2만 |
|---|
| 2026.06.15 | ₩45,567 | ₩45,567 | ₩45,259 | ₩45,286 | -0.62% | 23.4만 |
|---|
| 2026.06.12 | ₩45,166 | ₩45,540 | ₩45,139 | ₩45,486 | +0.71% | 13.3만 |
|---|
| 2026.06.11 | ₩44,779 | ₩45,340 | ₩44,538 | ₩45,326 | +1.22% | 24.2만 |
|---|
| 2026.06.10 | ₩44,512 | ₩44,699 | ₩44,338 | ₩44,405 | -0.24% | 14.6만 |
|---|
| 2026.06.09 | ₩44,739 | ₩44,752 | ₩44,004 | ₩44,458 | -0.63% | 13.2만 |
|---|
| 2026.06.08 | ₩44,538 | ₩44,538 | ₩44,285 | ₩44,365 | -0.39% | 19.9만 |
|---|
| 2026.06.05 | ₩44,779 | ₩44,779 | ₩44,111 | ₩44,244 | -1.19% | 14만 |
|---|
| 2026.06.04 | ₩44,952 | ₩45,072 | ₩44,885 | ₩44,926 | -0.06% | 10.7만 |
|---|
| 2026.06.03 | ₩44,992 | ₩45,179 | ₩44,685 | ₩44,752 | -0.53% | 18만 |
|---|
| 2026.06.02 | ₩45,219 | ₩45,326 | ₩45,179 | ₩45,326 | +0.24% | 24.6만 |
|---|
| 2026.06.01 | ₩45,006 | ₩45,420 | ₩44,912 | ₩45,299 | +0.65% | 12.7만 |
|---|
| 2026.05.29 | ₩45,153 | ₩45,313 | ₩45,086 | ₩45,179 | +0.06% | 11.9만 |
|---|
| 2026.05.28 | ₩45,006 | ₩45,206 | ₩44,872 | ₩45,113 | +0.24% | 13.8만 |
|---|
| 2026.05.27 | ₩45,219 | ₩45,233 | ₩45,046 | ₩45,113 | -0.24% | 18만 |
|---|
| 2026.05.26 | ₩45,620 | ₩45,633 | ₩45,273 | ₩45,433 | -0.41% | 11.3만 |
|---|
| 2026.05.22 | ₩45,233 | ₩45,340 | ₩45,153 | ₩45,273 | +0.09% | 19만 |
|---|
| 2026.05.21 | ₩44,966 | ₩45,420 | ₩44,885 | ₩45,299 | +0.74% | 14.8만 |
|---|
| 2026.05.20 | ₩44,752 | ₩45,206 | ₩44,618 | ₩45,139 | +0.87% | 22.9만 |
|---|
| 2026.05.19 | ₩44,739 | ₩44,912 | ₩44,699 | ₩44,779 | +0.09% | 39.3만 |
|---|
| 2026.05.18 | ₩44,805 | ₩45,113 | ₩44,765 | ₩45,086 | +0.63% | 14.5만 |
|---|
| 2026.05.15 | ₩44,525 | ₩44,645 | ₩44,445 | ₩44,605 | +0.18% | 16.9만 |
|---|
| 2026.05.14 | ₩44,899 | ₩45,086 | ₩44,845 | ₩44,926 | +0.06% | 19.8만 |
|---|
| 2026.05.13 | ₩44,578 | ₩44,859 | ₩44,552 | ₩44,845 | +0.60% | 12.5만 |
|---|
| 2026.05.12 | ₩44,645 | ₩44,792 | ₩44,458 | ₩44,739 | +0.21% | 11.5만 |
|---|
| 2026.05.11 | ₩45,313 | ₩45,340 | ₩45,072 | ₩45,139 | -0.38% | 20.9만 |
|---|
| 2026.05.08 | ₩44,992 | ₩45,139 | ₩44,859 | ₩45,072 | +0.18% | 14.7만 |
|---|
| 2026.05.07 | ₩45,006 | ₩45,006 | ₩44,525 | ₩44,578 | -0.95% | 17.1만 |
|---|
| 2026.05.06 | ₩45,059 | ₩45,072 | ₩44,872 | ₩45,006 | -0.12% | 25.5만 |
|---|
| 2026.05.05 | ₩44,565 | ₩44,832 | ₩44,445 | ₩44,765 | +0.45% | 14.1만 |
|---|
| 2026.05.04 | ₩44,525 | ₩44,605 | ₩44,098 | ₩44,271 | -0.57% | 27.7만 |
|---|
| 2026.05.01 | ₩44,926 | ₩45,153 | ₩44,805 | ₩44,859 | -0.15% | 18.2만 |
|---|
| 2026.04.30 | ₩44,311 | ₩44,899 | ₩44,204 | ₩44,832 | +1.18% | 19.2만 |
|---|
| 2026.04.29 | ₩44,178 | ₩44,178 | ₩43,777 | ₩43,951 | -0.51% | 22.3만 |
|---|
| 2026.04.28 | ₩44,124 | ₩44,285 | ₩44,098 | ₩44,271 | +0.33% | 20.4만 |
|---|
| 2026.04.27 | ₩44,017 | ₩44,151 | ₩43,977 | ₩44,057 | +0.09% | 23.4만 |
|---|
| 2026.04.24 | ₩43,884 | ₩43,991 | ₩43,724 | ₩43,937 | +0.12% | 16.4만 |
|---|
| 2026.04.23 | ₩44,071 | ₩44,218 | ₩43,537 | ₩43,897 | -0.39% | 27.6만 |
|---|
| 2026.04.22 | ₩44,298 | ₩44,365 | ₩44,084 | ₩44,258 | -0.09% | 32.4만 |
|---|
| 2026.04.21 | ₩44,498 | ₩44,618 | ₩44,071 | ₩44,164 | -0.75% | 28.3만 |
|---|
| 2026.04.20 | ₩44,445 | ₩44,512 | ₩44,338 | ₩44,512 | +0.15% | 20.2만 |
|---|
| 2026.04.17 | ₩44,552 | ₩44,632 | ₩44,365 | ₩44,471 | -0.18% | 17.9만 |
|---|
| 2026.04.16 | ₩44,325 | ₩44,418 | ₩44,111 | ₩44,258 | -0.15% | 22만 |
|---|
| 2026.04.15 | ₩44,111 | ₩44,191 | ₩43,964 | ₩44,164 | +0.12% | 12.2만 |
|---|
| 2026.04.14 | ₩44,071 | ₩44,204 | ₩43,977 | ₩44,151 | +0.18% | 15.3만 |
|---|
| 2026.04.13 | ₩43,363 | ₩44,017 | ₩43,270 | ₩43,991 | +1.45% | 21만 |
|---|
| 2026.04.10 | ₩43,777 | ₩43,804 | ₩43,470 | ₩43,603 | -0.40% | 21.3만 |
|---|
| 2026.04.09 | ₩43,443 | ₩43,710 | ₩43,350 | ₩43,643 | +0.46% | 29.5만 |
|---|
| 2026.04.08 | ₩43,830 | ₩43,830 | ₩43,363 | ₩43,657 | -0.40% | 22.6만 |
|---|
| 2026.04.07 | ₩42,829 | ₩43,069 | ₩42,588 | ₩43,069 | +0.56% | 26.8만 |
|---|
| 2026.04.06 | ₩42,709 | ₩43,096 | ₩42,709 | ₩42,989 | +0.66% | 37.3만 |
|---|
| 2026.04.02 | ₩42,228 | ₩42,802 | ₩42,161 | ₩42,802 | +1.36% | 45.7만 |
|---|
| 2026.04.01 | ₩42,842 | ₩42,869 | ₩42,508 | ₩42,735 | -0.25% | 37.7만 |
|---|
| 2026.03.31 | ₩42,241 | ₩42,709 | ₩42,041 | ₩42,642 | +0.95% | 23.4만 |
|---|
| 2026.03.30 | ₩41,774 | ₩41,974 | ₩41,547 | ₩41,720 | -0.13% | 26.6만 |
|---|
| 2026.03.27 | ₩41,707 | ₩41,894 | ₩41,453 | ₩41,573 | -0.32% | 20.2만 |
|---|
| 2026.03.26 | ₩41,814 | ₩42,068 | ₩41,547 | ₩41,627 | -0.45% | 27.7만 |
|---|
| 2026.03.25 | ₩42,428 | ₩42,428 | ₩42,068 | ₩42,281 | -0.35% | 29.4만 |
|---|
| 2026.03.24 | ₩41,680 | ₩42,134 | ₩41,640 | ₩41,974 | +0.70% | 32.1만 |
|---|
| 2026.03.23 | ₩41,961 | ₩42,562 | ₩41,720 | ₩42,295 | +0.80% | 43만 |
|---|
| 2026.03.20 | ₩42,134 | ₩42,161 | ₩41,159 | ₩41,346 | -1.87% | 39.8만 |
|---|
| 2026.03.19 | ₩41,774 | ₩42,588 | ₩41,640 | ₩42,428 | +1.57% | 26.2만 |
|---|
| 2026.03.18 | ₩42,615 | ₩42,642 | ₩42,068 | ₩42,068 | -1.28% | 23.7만 |
|---|
| 2026.03.17 | ₩42,829 | ₩42,989 | ₩42,709 | ₩42,775 | -0.12% | 33만 |
|---|
| 2026.03.16 | ₩42,174 | ₩42,508 | ₩42,108 | ₩42,375 | +0.47% | 44.9만 |
|---|
| 2026.03.13 | ₩42,041 | ₩42,268 | ₩41,560 | ₩41,667 | -0.89% | 32.3만 |
|---|
| 2026.03.12 | ₩42,094 | ₩42,268 | ₩41,760 | ₩41,867 | -0.54% | 24만 |
|---|
| 2026.03.11 | ₩42,642 | ₩42,829 | ₩42,401 | ₩42,749 | +0.25% | 18.5만 |
|---|
| 2026.03.10 | ₩42,642 | ₩43,203 | ₩42,495 | ₩42,602 | -0.09% | 42.2만 |
|---|
| 2026.03.09 | ₩41,961 | ₩42,869 | ₩41,560 | ₩42,709 | +1.78% | 54만 |
|---|
| 2026.03.06 | ₩42,121 | ₩42,655 | ₩41,947 | ₩42,575 | +1.08% | 22.6만 |
|---|
| 2026.03.05 | ₩42,976 | ₩43,203 | ₩42,281 | ₩42,749 | -0.53% | 32.3만 |
|---|
| 2026.03.04 | ₩42,936 | ₩43,457 | ₩42,856 | ₩43,323 | +0.90% | 52.7만 |
|---|
| 2026.03.03 | ₩42,842 | ₩43,577 | ₩42,335 | ₩43,403 | +1.31% | 44.3만 |
|---|
| 2026.03.02 | ₩44,485 | ₩44,939 | ₩44,471 | ₩44,752 | +0.60% | 35.8만 |
|---|
| 2026.02.27 | ₩45,340 | ₩45,473 | ₩45,233 | ₩45,313 | -0.06% | 22.9만 |
|---|
| 2026.02.26 | ₩45,660 | ₩45,740 | ₩45,353 | ₩45,687 | +0.06% | 25.1만 |
|---|
| 2026.02.25 | ₩45,673 | ₩45,794 | ₩45,513 | ₩45,794 | +0.26% | 26.3만 |
|---|
| 2026.02.24 | ₩45,246 | ₩45,406 | ₩45,206 | ₩45,353 | +0.24% | 25.9만 |
|---|
| 2026.02.23 | ₩45,607 | ₩45,673 | ₩45,219 | ₩45,406 | -0.44% | 23.2만 |
|---|
| 2026.02.20 | ₩45,446 | ₩45,847 | ₩45,446 | ₩45,847 | +0.88% | 24.1만 |
|---|
| 2026.02.19 | ₩44,992 | ₩45,206 | ₩44,872 | ₩45,193 | +0.45% | 34만 |
|---|
| 2026.02.18 | ₩45,113 | ₩45,233 | ₩44,926 | ₩45,046 | -0.15% | 21.3만 |
|---|
| 2026.02.17 | ₩44,992 | ₩45,153 | ₩44,712 | ₩45,113 | +0.27% | 28.7만 |
|---|
| 2026.02.13 | ₩44,819 | ₩45,153 | ₩44,485 | ₩45,072 | +0.57% | 27.8만 |
|---|
| 2026.02.12 | ₩45,193 | ₩45,299 | ₩44,578 | ₩44,752 | -0.98% | 46.2만 |
|---|
| 2026.02.11 | ₩44,899 | ₩45,072 | ₩44,658 | ₩45,032 | +0.30% | 28.7만 |
|---|
| 2026.02.10 | ₩44,405 | ₩44,418 | ₩44,298 | ₩44,365 | -0.09% | 26.8만 |
|---|
| 2026.02.09 | ₩44,111 | ₩44,338 | ₩44,004 | ₩44,338 | +0.51% | 27.7만 |
|---|
| 2026.02.06 | ₩43,537 | ₩43,951 | ₩43,537 | ₩43,911 | +0.86% | 40.6만 |
|---|
| 2026.02.05 | ₩43,350 | ₩43,617 | ₩43,069 | ₩43,216 | -0.31% | 64.8만 |
|---|
| 2026.02.04 | ₩43,817 | ₩43,911 | ₩43,430 | ₩43,630 | -0.43% | 36.7만 |
|---|
| 2026.02.03 | ₩43,136 | ₩43,363 | ₩42,976 | ₩43,296 | +0.37% | 65.8만 |
|---|
| 2026.02.02 | ₩42,629 | ₩42,882 | ₩42,602 | ₩42,842 | +0.50% | 33.7만 |
|---|
| 2026.01.30 | ₩42,802 | ₩43,043 | ₩42,535 | ₩42,735 | -0.16% | 23.2만 |
|---|
| 2026.01.29 | ₩43,243 | ₩43,323 | ₩42,762 | ₩43,149 | -0.22% | 51.6만 |
|---|
| 2026.01.28 | ₩42,775 | ₩42,775 | ₩42,482 | ₩42,695 | -0.19% | 19.1만 |
|---|
| 2026.01.27 | ₩42,415 | ₩42,829 | ₩42,415 | ₩42,762 | +0.82% | 19.8만 |
|---|
| 2026.01.26 | ₩42,041 | ₩42,094 | ₩41,961 | ₩42,014 | -0.06% | 25.9만 |
|---|
| 2026.01.23 | ₩41,493 | ₩41,814 | ₩41,400 | ₩41,814 | +0.77% | 20.1만 |
|---|
| 2026.01.22 | ₩41,507 | ₩41,667 | ₩41,467 | ₩41,573 | +0.16% | 37.9만 |
|---|
| 2026.01.21 | ₩41,253 | ₩41,533 | ₩41,146 | ₩41,467 | +0.52% | 30.2만 |
|---|
| 2026.01.20 | ₩40,973 | ₩41,106 | ₩40,812 | ₩40,906 | -0.16% | 17만 |
|---|
| 2026.01.16 | ₩41,240 | ₩41,240 | ₩41,093 | ₩41,186 | -0.13% | 16만 |
|---|
| 2026.01.15 | ₩41,253 | ₩41,387 | ₩41,159 | ₩41,306 | +0.13% | 23.9만 |
|---|
| 2026.01.14 | ₩41,066 | ₩41,266 | ₩41,066 | ₩41,266 | +0.49% | 24.3만 |
|---|
| 2026.01.13 | ₩40,879 | ₩40,946 | ₩40,786 | ₩40,852 | -0.07% | 17.6만 |
|---|
| 2026.01.12 | ₩40,879 | ₩41,039 | ₩40,812 | ₩40,999 | +0.29% | 54.2만 |
|---|
| 2026.01.09 | ₩40,986 | ₩41,026 | ₩40,786 | ₩40,946 | -0.10% | 12.7만 |
|---|
| 2026.01.08 | ₩40,599 | ₩40,959 | ₩40,572 | ₩40,932 | +0.82% | 23.3만 |
|---|
| 2026.01.07 | ₩40,973 | ₩41,360 | ₩40,652 | ₩40,745 | -0.55% | 30.1만 |
|---|
| 2026.01.06 | ₩41,066 | ₩41,133 | ₩40,999 | ₩41,133 | +0.16% | 26.5만 |
|---|
| 2026.01.05 | ₩40,705 | ₩41,039 | ₩40,665 | ₩41,013 | +0.75% | 16.8만 |
|---|
| 2026.01.02 | ₩40,759 | ₩40,919 | ₩40,679 | ₩40,919 | +0.39% | 20.8만 |
|---|
| 2025.12.31 | ₩40,559 | ₩40,572 | ₩40,412 | ₩40,425 | -0.33% | 16.2만 |
|---|
| 2025.12.30 | ₩40,679 | ₩40,732 | ₩40,599 | ₩40,665 | -0.03% | 19.2만 |
|---|
| 2025.12.29 | ₩40,625 | ₩40,679 | ₩40,532 | ₩40,679 | +0.13% | 15.3만 |
|---|
| 2025.12.26 | ₩40,799 | ₩40,799 | ₩40,625 | ₩40,772 | -0.07% | 13.4만 |
|---|
| 2025.12.24 | ₩40,745 | ₩40,812 | ₩40,719 | ₩40,799 | +0.13% | 2.7만 |
|---|
| 2025.12.23 | ₩40,492 | ₩40,572 | ₩40,465 | ₩40,559 | +0.16% | 10.9만 |
|---|
| 2025.12.22 | ₩40,425 | ₩40,465 | ₩40,345 | ₩40,452 | +0.07% | 10.1만 |
|---|
| 2025.12.19 | ₩40,238 | ₩40,398 | ₩40,238 | ₩40,318 | +0.20% | 9.8만 |
|---|
| 2025.12.18 | ₩40,251 | ₩40,345 | ₩40,118 | ₩40,171 | -0.20% | 11.5만 |
|---|
| 2025.12.17 | ₩40,238 | ₩40,278 | ₩40,011 | ₩40,038 | -0.50% | 19만 |
|---|
| 2025.12.16 | ₩40,171 | ₩40,278 | ₩40,051 | ₩40,171 | 0.00% | 7.8만 |
|---|
| 2025.12.15 | ₩40,385 | ₩40,385 | ₩40,158 | ₩40,198 | -0.46% | 11.6만 |
|---|
| 2025.12.12 | ₩40,238 | ₩40,278 | ₩39,931 | ₩40,051 | -0.46% | 11.5만 |
|---|
| 2025.12.11 | ₩40,946 | ₩41,119 | ₩40,946 | ₩41,079 | +0.33% | 7.3만 |
|---|
| 2025.12.10 | ₩40,492 | ₩40,946 | ₩40,478 | ₩40,892 | +0.99% | 11.2만 |
|---|
| 2025.12.09 | ₩40,572 | ₩40,745 | ₩40,559 | ₩40,652 | +0.20% | 15.2만 |
|---|
| 2025.12.08 | ₩40,745 | ₩40,745 | ₩40,465 | ₩40,585 | -0.39% | 9.8만 |
|---|
| 2025.12.05 | ₩40,759 | ₩40,866 | ₩40,732 | ₩40,799 | +0.10% | 8.6만 |
|---|
| 2025.12.04 | ₩40,692 | ₩40,732 | ₩40,585 | ₩40,679 | -0.03% | 9.1만 |
|---|
| 2025.12.03 | ₩40,705 | ₩40,986 | ₩40,705 | ₩40,745 | +0.10% | 13.5만 |
|---|
| 2025.12.02 | ₩40,679 | ₩40,786 | ₩40,612 | ₩40,772 | +0.23% | 9.5만 |
|---|
| 2025.12.01 | ₩40,385 | ₩40,518 | ₩40,291 | ₩40,305 | -0.20% | 8.5만 |
|---|
| 2025.11.28 | ₩40,104 | ₩40,372 | ₩40,104 | ₩40,358 | +0.63% | 2.9만 |
|---|
| 2025.11.26 | ₩39,811 | ₩40,331 | ₩39,811 | ₩40,251 | +1.11% | 12.3만 |
|---|
| 2025.11.25 | ₩39,276 | ₩39,784 | ₩39,236 | ₩39,784 | +1.29% | 17.4만 |
|---|
| 2025.11.24 | ₩38,822 | ₩39,036 | ₩38,809 | ₩38,969 | +0.38% | 13.5만 |
|---|
| 2025.11.21 | ₩38,569 | ₩39,009 | ₩38,555 | ₩38,943 | +0.97% | 18.6만 |
|---|
| 2025.11.20 | ₩39,063 | ₩39,276 | ₩38,422 | ₩38,448 | -1.57% | 11.9만 |
|---|
| 2025.11.19 | ₩38,956 | ₩39,036 | ₩38,675 | ₩38,849 | -0.27% | 14.4만 |
|---|
| 2025.11.18 | ₩38,903 | ₩39,130 | ₩38,822 | ₩39,023 | +0.31% | 21.6만 |
|---|
| 2025.11.17 | ₩39,544 | ₩39,610 | ₩39,196 | ₩39,330 | -0.54% | 11.8만 |
|---|
| 2025.11.14 | ₩39,650 | ₩39,904 | ₩39,610 | ₩39,877 | +0.57% | 24.8만 |
|---|
| 2025.11.13 | ₩40,198 | ₩40,238 | ₩39,877 | ₩39,944 | -0.63% | 11.3만 |
|---|
| 2025.11.12 | ₩40,064 | ₩40,171 | ₩40,064 | ₩40,131 | +0.17% | 11.4만 |
|---|
| 2025.11.11 | ₩39,731 | ₩39,851 | ₩39,690 | ₩39,824 | +0.24% | 10만 |
|---|
| 2025.11.10 | ₩39,544 | ₩39,771 | ₩39,437 | ₩39,731 | +0.47% | 6.7만 |
|---|
| 2025.11.07 | ₩38,862 | ₩39,143 | ₩38,756 | ₩39,130 | +0.69% | 19.4만 |
|---|
| 2025.11.06 | ₩39,090 | ₩39,143 | ₩38,862 | ₩39,023 | -0.17% | 18.6만 |
|---|
| 2025.11.05 | ₩38,515 | ₩38,956 | ₩38,515 | ₩38,903 | +1.01% | 28만 |
|---|
| 2025.11.04 | ₩38,422 | ₩38,582 | ₩38,382 | ₩38,448 | +0.07% | 11.8만 |
|---|
| 2025.11.03 | ₩38,836 | ₩38,903 | ₩38,662 | ₩38,889 | +0.14% | 7.6만 |
|---|
| 2025.10.31 | ₩38,796 | ₩38,836 | ₩38,662 | ₩38,769 | -0.07% | 33.6만 |
|---|
| 2025.10.30 | ₩38,849 | ₩38,929 | ₩38,756 | ₩38,782 | -0.17% | 24.7만 |
|---|
| 2025.10.29 | ₩39,410 | ₩39,450 | ₩38,996 | ₩39,156 | -0.64% | 26만 |
|---|
| 2025.10.28 | ₩39,223 | ₩39,357 | ₩39,103 | ₩39,330 | +0.27% | 81.1만 |
|---|
| 2025.10.27 | ₩39,317 | ₩39,330 | ₩39,223 | ₩39,290 | -0.07% | 12.2만 |
|---|
| 2025.10.24 | ₩38,969 | ₩39,090 | ₩38,956 | ₩39,076 | +0.27% | 7만 |
|---|
| 2025.10.23 | ₩38,822 | ₩38,889 | ₩38,742 | ₩38,849 | +0.07% | 6.6만 |
|---|
| 2025.10.22 | ₩38,595 | ₩38,796 | ₩38,555 | ₩38,729 | +0.35% | 9.2만 |
|---|
| 2025.10.21 | ₩38,635 | ₩38,689 | ₩38,515 | ₩38,582 | -0.14% | 13.1만 |
|---|
| 2025.10.20 | ₩38,675 | ₩38,822 | ₩38,662 | ₩38,809 | +0.35% | 12.3만 |
|---|
| 2025.10.17 | ₩38,288 | ₩38,489 | ₩38,248 | ₩38,489 | +0.52% | 8.2만 |
|---|
| 2025.10.16 | ₩38,448 | ₩38,515 | ₩38,208 | ₩38,408 | -0.10% | 7.6만 |
|---|
| 2025.10.15 | ₩38,355 | ₩38,489 | ₩38,155 | ₩38,382 | +0.07% | 25.2만 |
|---|
| 2025.10.14 | ₩37,821 | ₩38,302 | ₩37,807 | ₩38,221 | +1.06% | 18만 |
|---|
| 2025.10.13 | ₩37,861 | ₩38,008 | ₩37,834 | ₩37,981 | +0.32% | 14만 |
|---|
| 2025.10.10 | ₩38,235 | ₩38,248 | ₩37,514 | ₩37,527 | -1.85% | 11.4만 |
|---|